Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 117.85 | 119.93 | 112.76 | 113.90 | 674,701 | -4.11(-3.48%) |
Oct 28, 2021 | 122.57 | 123.14 | 117.53 | 118.01 | 638,426 | -6.00(-4.84%) |
Oct 27, 2021 | 124.52 | 126.27 | 123.71 | 124.01 | 411,621 | -1.16(-0.93%) |
Oct 26, 2021 | 126.23 | 125.17 | 447,692 | -0.38(-0.30%) | ||
Oct 25, 2021 | 126.43 | 127.26 | 125.05 | 125.54 | 361,135 | -0.69(-0.55%) |
Oct 22, 2021 | 126.41 | 127.25 | 125.42 | 126.23 | 139,544 | -0.53(-0.42%) |
Oct 21, 2021 | 126.00 | 127.94 | 126.00 | 126.76 | 142,585 | +0.28(+0.22%) |
Oct 20, 2021 | 125.69 | 127.79 | 125.01 | 126.48 | 231,041 | +0.48(+0.38%) |
Oct 19, 2021 | 128.25 | 128.25 | 125.83 | 126.00 | 249,869 | -1.28(-1.01%) |
Oct 18, 2021 | 125.38 | 127.44 | 124.70 | 127.29 | 239,673 | +1.40(+1.11%) |
Oct 15, 2021 | 128.58 | 129.85 | 125.77 | 125.89 | 242,351 | -1.34(-1.05%) |
Oct 14, 2021 | 124.84 | 127.28 | 124.80 | 127.23 | 301,226 | +3.24(+2.62%) |
Oct 13, 2021 | 123.30 | 125.16 | 122.57 | 123.98 | 401,113 | +0.56(+0.45%) |
Oct 12, 2021 | 122.06 | 124.36 | 122.06 | 123.42 | 329,528 | +1.91(+1.57%) |
Oct 11, 2021 | 121.60 | 123.09 | 120.82 | 121.52 | 198,986 | +0.09(+0.07%) |
Oct 08, 2021 | 122.01 | 123.07 | 121.11 | 121.43 | 256,060 | -0.74(-0.60%) |
Oct 07, 2021 | 121.47 | 124.11 | 120.86 | 122.17 | 382,378 | +1.40(+1.16%) |
Oct 06, 2021 | 120.17 | 121.72 | 119.88 | 120.76 | 423,210 | -0.65(-0.53%) |
Oct 05, 2021 | 121.54 | 123.05 | 120.55 | 121.41 | 686,944 | -0.93(-0.76%) |
Oct 04, 2021 | 122.77 | 123.11 | 120.36 | 122.34 | 523,844 | -0.28(-0.23%) |
Oct 01, 2021 | 119.90 | 123.67 | 119.62 | 122.63 | 726,310 | +3.73(+3.14%) |
Sep 30, 2021 | 120.80 | 121.38 | 118.74 | 118.89 | 612,744 | +0.74(+0.63%) |
Sep 29, 2021 | 120.19 | 120.20 | 117.61 | 118.15 | 368,030 | -1.32(-1.11%) |
Sep 28, 2021 | 120.14 | 121.75 | 118.91 | 119.47 | 353,306 | -0.96(-0.79%) |
Sep 27, 2021 | 119.02 | 122.14 | 119.02 | 120.43 | 316,197 | +1.38(+1.16%) |
Sep 24, 2021 | 117.06 | 119.40 | 117.06 | 119.05 | 250,147 | +1.18(+1.00%) |
Sep 23, 2021 | 116.03 | 121.32 | 116.03 | 117.87 | 575,599 | +2.28(+1.97%) |
Sep 22, 2021 | 112.91 | 117.01 | 112.71 | 115.59 | 583,965 | +3.29(+2.93%) |
Sep 21, 2021 | 112.34 | 113.90 | 110.63 | 112.30 | 485,901 | +0.19(+0.17%) |
Sep 20, 2021 | 111.91 | 112.23 | 109.95 | 112.10 | 569,127 | -0.27(-0.24%) |
Sep 17, 2021 | 112.31 | 113.53 | 110.99 | 112.37 | 1,137,552 | +0.39(+0.34%) |
Sep 16, 2021 | 108.76 | 112.09 | 108.44 | 111.98 | 508,350 | +3.09(+2.84%) |
Sep 15, 2021 | 108.81 | 108.97 | 106.56 | 108.89 | 438,252 | +0.13(+0.12%) |
Sep 14, 2021 | 107.82 | 109.01 | 106.41 | 108.76 | 477,972 | +0.08(+0.07%) |
Sep 13, 2021 | 108.62 | 109.01 | 105.76 | 108.68 | 687,335 | +0.80(+0.74%) |
Sep 10, 2021 | 110.11 | 110.15 | 107.69 | 107.88 | 512,936 | -1.29(-1.18%) |
Sep 09, 2021 | 109.33 | 110.43 | 108.88 | 109.17 | 411,597 | -0.28(-0.26%) |
Sep 08, 2021 | 109.59 | 110.30 | 108.72 | 109.45 | 644,506 | -0.58(-0.53%) |
Sep 07, 2021 | 107.58 | 110.28 | 107.58 | 110.04 | 968,136 | +2.62(+2.44%) |
Sep 03, 2021 | 106.06 | 107.70 | 105.78 | 107.41 | 688,862 | +0.83(+0.78%) |
Sep 02, 2021 | 106.77 | 107.72 | 105.73 | 106.58 | 696,297 | +0.61(+0.57%) |
Sep 01, 2021 | 104.52 | 106.27 | 103.85 | 105.97 | 410,066 | +1.73(+1.66%) |
Aug 31, 2021 | 103.83 | 104.73 | 102.99 | 104.24 | 309,026 | +0.39(+0.37%) |
Aug 30, 2021 | 104.01 | 104.47 | 102.14 | 103.86 | 395,630 | +0.06(+0.06%) |
Aug 27, 2021 | 100.45 | 104.64 | 100.45 | 103.80 | 449,552 | +3.52(+3.51%) |
Aug 26, 2021 | 100.40 | 102.03 | 99.75 | 100.28 | 289,821 | -0.95(-0.94%) |
Aug 25, 2021 | 99.53 | 101.40 | 99.06 | 101.23 | 612,318 | +1.80(+1.81%) |
Aug 24, 2021 | 96.84 | 99.63 | 96.84 | 99.43 | 373,658 | +3.02(+3.13%) |
Aug 23, 2021 | 95.17 | 96.55 | 94.78 | 96.41 | 263,592 | +2.01(+2.13%) |
Aug 20, 2021 | 92.85 | 94.53 | 92.57 | 94.40 | 243,791 | +1.77(+1.91%) |
Aug 19, 2021 | 91.96 | 92.75 | 91.33 | 92.64 | 630,070 | -0.02(-0.02%) |
Aug 18, 2021 | 91.21 | 93.66 | 89.69 | 92.66 | 476,251 | +1.58(+1.74%) |
Aug 17, 2021 | 91.87 | 92.14 | 90.14 | 91.07 | 441,220 | -2.22(-2.38%) |
Aug 16, 2021 | 94.05 | 94.05 | 92.33 | 93.29 | 311,558 | -1.73(-1.82%) |
Aug 13, 2021 | 96.66 | 96.72 | 94.85 | 95.02 | 264,989 | -1.59(-1.65%) |
Aug 12, 2021 | 97.07 | 97.14 | 95.31 | 96.61 | 210,535 | -0.52(-0.54%) |
Aug 11, 2021 | 96.81 | 97.16 | 94.84 | 97.13 | 465,369 | +0.06(+0.07%) |
Aug 10, 2021 | 95.82 | 98.19 | 95.82 | 97.07 | 634,878 | +1.51(+1.58%) |
Aug 09, 2021 | 96.59 | 96.78 | 94.65 | 95.56 | 608,780 | -1.33(-1.37%) |
Aug 06, 2021 | 95.77 | 96.96 | 94.29 | 96.89 | 617,120 | +2.07(+2.19%) |
Aug 05, 2021 | 90.82 | 95.50 | 90.82 | 94.81 | 475,577 | +4.19(+4.62%) |
Aug 04, 2021 | 90.62 | 91.55 | 90.14 | 90.63 | 511,383 | +0.98(+1.09%) |
Aug 03, 2021 | 91.95 | 92.36 | 88.87 | 89.64 | 544,500 | -2.12(-2.32%) |